Congress Small Cap Growth Institutional (CSMCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 25 jun 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 24 jun 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 21 jun 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 20 jun 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 18 jun 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 17 jun 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 14 jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 13 jun 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 12 jun 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 11 jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 10 jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 07 jun 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 06 jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 05 jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 04 jun 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 03 jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 31 may 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 30 may 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 29 may 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 28 may 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 24 may 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 23 may 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 22 may 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 21 may 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 20 may 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 17 may 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 16 may 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 15 may 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 14 may 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 13 may 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 10 may 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 09 may 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 08 may 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 07 may 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 06 may 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 03 may 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 02 may 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 01 may 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 30 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 29 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 26 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 25 abr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 24 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 23 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 22 abr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 19 abr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 18 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 17 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 16 abr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 15 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 12 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 11 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 10 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 09 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 08 abr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 05 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 04 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 03 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 02 abr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 01 abr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 28 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 27 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 26 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 25 mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 22 mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 21 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 20 mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 19 mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 18 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 15 mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 14 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 13 mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 12 mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 11 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 08 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 07 mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 06 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 05 mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 04 mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 01 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 29 feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 28 feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 27 feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 26 feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 23 feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 22 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 21 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 20 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 16 feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 15 feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 14 feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 13 feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 12 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 09 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 08 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 07 feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 06 feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 05 feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.